Cubic Corp (NY: CUB )

74.75 USD -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.01 15.56 15.00 15.20 88,300 +0.11(+0.73%)
Oct 30, 2002 14.51 15.59 14.40 15.09 142,200 +0.49(+3.36%)
Oct 29, 2002 14.85 14.85 14.50 14.60 91,300 -0.21(-1.42%)
Oct 28, 2002 15.30 15.50 14.81 14.81 136,000 -0.35(-2.31%)
Oct 25, 2002 15.35 15.39 14.77 15.16 97,900 -0.03(-0.20%)
Oct 24, 2002 15.50 16.25 14.90 15.19 252,200 +0.19(+1.27%)
Oct 23, 2002 13.74 15.24 13.59 15.00 185,700 +1.27(+9.25%)
Oct 22, 2002 13.80 14.04 13.60 13.73 126,800 -0.07(-0.51%)
Oct 21, 2002 14.00 14.05 13.20 13.80 229,800 -0.18(-1.29%)
Oct 18, 2002 14.40 14.41 13.80 13.98 269,500 -0.48(-3.32%)
Oct 17, 2002 13.81 14.59 13.81 14.46 132,100 +0.66(+4.78%)
Oct 16, 2002 14.32 14.48 13.54 13.80 187,200 -1.02(-6.88%)
Oct 15, 2002 15.97 15.97 14.00 14.82 220,700 -0.55(-3.58%)
Oct 14, 2002 15.24 15.37 14.37 15.37 70,100 +0.13(+0.85%)
Oct 11, 2002 15.14 15.50 14.75 15.24 98,200 +0.50(+3.39%)
Oct 10, 2002 14.00 14.75 13.69 14.74 181,700 +0.99(+7.20%)
Oct 09, 2002 14.00 14.25 13.73 13.75 110,100 -0.49(-3.44%)
Oct 08, 2002 15.70 15.75 13.85 14.24 552,800 -1.45(-9.24%)
Oct 07, 2002 16.93 17.00 15.65 15.69 179,500 -1.03(-6.16%)
Oct 04, 2002 17.17 17.30 16.40 16.72 80,600 -0.20(-1.18%)
Oct 03, 2002 17.10 17.85 16.60 16.92 57,500 +0.05(+0.30%)
Oct 02, 2002 16.07 17.16 16.01 16.87 146,500 +0.26(+1.57%)
Oct 01, 2002 17.37 17.60 15.75 16.61 163,100 -0.39(-2.29%)
Sep 30, 2002 17.81 17.81 16.50 17.00 128,700 -1.06(-5.87%)
Sep 27, 2002 19.50 19.51 18.06 18.06 49,000 -1.19(-6.18%)
Sep 26, 2002 18.56 19.50 18.55 19.25 45,100 +0.94(+5.13%)
Sep 25, 2002 18.10 18.40 17.50 18.31 76,000 +0.45(+2.52%)
Sep 24, 2002 18.50 18.75 17.86 17.86 1,020,000 -0.79(-4.24%)
Sep 23, 2002 19.47 19.69 18.49 18.65 70,300 -0.57(-2.97%)
Sep 20, 2002 20.15 20.15 18.87 19.22 103,500 +0.55(+2.95%)
Sep 19, 2002 18.89 19.29 18.29 18.67 97,100 -0.47(-2.46%)
Sep 18, 2002 20.02 20.02 18.90 19.14 78,200 -0.87(-4.35%)
Sep 17, 2002 21.01 21.48 20.01 20.01 122,700 -1.11(-5.26%)
Sep 16, 2002 20.50 21.37 20.23 21.12 50,500 +0.56(+2.72%)
Sep 13, 2002 21.00 21.12 20.50 20.56 36,600 -0.31(-1.49%)
Sep 12, 2002 21.23 21.75 20.87 20.87 36,800 -0.36(-1.70%)
Sep 11, 2002 21.37 22.44 21.22 21.23 52,000 +0.11(+0.52%)
Sep 10, 2002 21.99 22.00 21.03 21.12 66,700 -0.74(-3.39%)
Sep 09, 2002 20.49 21.99 20.10 21.86 89,400 +1.13(+5.45%)
Sep 06, 2002 20.35 21.05 20.10 20.73 48,500 +0.63(+3.13%)
Sep 05, 2002 20.00 20.68 19.90 20.10 47,400 -0.15(-0.74%)
Sep 04, 2002 20.05 20.44 19.45 20.25 111,600 +0.10(+0.50%)
Sep 03, 2002 20.67 20.75 19.73 20.15 74,200 -0.87(-4.14%)
Aug 30, 2002 21.75 21.75 21.01 21.02 49,400 -0.52(-2.41%)
Aug 29, 2002 21.41 21.60 20.40 21.54 108,000 -0.07(-0.32%)
Aug 28, 2002 21.70 21.89 21.35 21.61 59,200 -0.34(-1.55%)
Aug 27, 2002 22.34 22.80 21.80 21.95 83,800 -0.15(-0.68%)
Aug 26, 2002 21.52 22.10 21.01 22.10 113,200 +0.59(+2.74%)
Aug 23, 2002 21.70 21.90 21.40 21.51 70,400 -0.49(-2.23%)
Aug 22, 2002 22.50 22.50 21.55 22.00 110,100 -0.75(-3.30%)
Aug 21, 2002 22.37 22.95 22.12 22.75 72,200 +0.75(+3.41%)
Aug 20, 2002 23.34 23.34 22.00 22.00 93,200 +0.57(+2.66%)
Aug 16, 2002 21.11 21.50 20.85 21.43 39,700 +0.43(+2.05%)
Aug 15, 2002 21.53 21.55 20.95 21.00 63,200 -0.05(-0.24%)
Aug 14, 2002 20.38 21.10 19.94 21.05 54,800 +1.04(+5.20%)
Aug 13, 2002 20.85 21.12 20.01 20.01 83,400 -0.72(-3.47%)
Aug 12, 2002 20.70 21.25 20.20 20.73 67,300 +0.63(+3.13%)
Aug 07, 2002 20.25 20.25 18.75 20.10 50,900 +0.36(+1.82%)
Aug 06, 2002 20.00 20.50 19.37 19.74 120,900 -0.01(-0.05%)
Aug 05, 2002 20.37 20.37 19.75 19.75 106,300 -0.25(-1.25%)
Aug 02, 2002 20.91 21.14 20.00 20.00 81,400 -0.62(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.